Marimekko Oyj (HEL:MEKKO)
Finland
· Delayed Price · Currency is EUR 10.84
+0.02 (0.18%)
At close: Mar 9, 2026
Marimekko Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.70 | 10.94 | 10.54 | 10.84 | 10.84 | 0.18% | 71,446 |
| Mar 6, 2026 | 11.00 | 11.06 | 10.74 | 10.82 | 10.82 | -0.55% | 46,686 |
| Mar 5, 2026 | 10.84 | 11.00 | 10.78 | 10.88 | 10.88 | - | 40,789 |
| Mar 4, 2026 | 10.78 | 11.00 | 10.72 | 10.88 | 10.88 | 1.49% | 36,654 |
| Mar 3, 2026 | 10.92 | 10.94 | 10.72 | 10.72 | 10.72 | -1.83% | 48,425 |
| Mar 2, 2026 | 11.10 | 11.14 | 10.94 | 10.92 | 10.92 | -2.67% | 42,883 |
| Feb 27, 2026 | 11.30 | 11.36 | 11.22 | 11.22 | 11.22 | -0.71% | 92,304 |
| Feb 26, 2026 | 11.34 | 11.42 | 11.24 | 11.30 | 11.30 | - | 31,454 |
| Feb 25, 2026 | 11.30 | 11.36 | 11.22 | 11.30 | 11.30 | - | 23,317 |
| Feb 24, 2026 | 11.22 | 11.40 | 11.20 | 11.30 | 11.30 | 0.71% | 37,849 |
| Feb 23, 2026 | 11.58 | 11.64 | 11.20 | 11.22 | 11.22 | -3.11% | 50,300 |
| Feb 20, 2026 | 11.40 | 11.62 | 11.40 | 11.58 | 11.58 | 1.58% | 19,692 |
| Feb 19, 2026 | 11.42 | 11.50 | 11.36 | 11.40 | 11.40 | 0.35% | 28,433 |
| Feb 18, 2026 | 11.24 | 11.50 | 11.22 | 11.36 | 11.36 | 1.25% | 25,402 |
| Feb 17, 2026 | 11.26 | 11.36 | 11.08 | 11.22 | 11.22 | 0.36% | 50,460 |
| Feb 16, 2026 | 11.40 | 11.52 | 11.18 | 11.18 | 11.18 | -1.93% | 39,456 |
| Feb 13, 2026 | 11.50 | 11.92 | 11.36 | 11.40 | 11.40 | 2.15% | 70,050 |
| Feb 12, 2026 | 12.40 | 12.40 | 11.16 | 11.16 | 11.16 | -14.15% | 150,682 |
| Feb 11, 2026 | 13.16 | 13.18 | 12.82 | 13.00 | 13.00 | -1.22% | 20,337 |
| Feb 10, 2026 | 13.06 | 13.20 | 12.98 | 13.16 | 13.16 | 0.92% | 51,973 |
| Feb 9, 2026 | 13.06 | 13.14 | 12.98 | 13.04 | 13.04 | -0.15% | 9,049 |
| Feb 6, 2026 | 13.06 | 13.06 | 12.88 | 13.06 | 13.06 | 0.15% | 8,311 |
| Feb 5, 2026 | 13.16 | 13.18 | 12.82 | 13.04 | 13.04 | -0.76% | 8,717 |
| Feb 4, 2026 | 12.90 | 13.24 | 12.86 | 13.14 | 13.14 | 2.34% | 12,986 |
| Feb 3, 2026 | 12.98 | 12.98 | 12.78 | 12.84 | 12.84 | -1.53% | 10,311 |
| Feb 2, 2026 | 12.86 | 13.06 | 12.82 | 13.04 | 13.04 | 1.40% | 16,871 |
| Jan 30, 2026 | 12.68 | 12.98 | 12.60 | 12.86 | 12.86 | 1.10% | 29,932 |
| Jan 29, 2026 | 12.80 | 13.10 | 12.60 | 12.72 | 12.72 | 0.95% | 27,772 |
| Jan 28, 2026 | 12.56 | 12.66 | 12.40 | 12.60 | 12.60 | 0.16% | 18,089 |
| Jan 27, 2026 | 12.60 | 12.64 | 12.50 | 12.58 | 12.58 | -0.32% | 13,159 |
| Jan 26, 2026 | 12.62 | 12.70 | 12.48 | 12.62 | 12.62 | - | 15,495 |
| Jan 23, 2026 | 12.80 | 12.80 | 12.62 | 12.62 | 12.62 | -1.71% | 7,128 |
| Jan 22, 2026 | 12.72 | 12.96 | 12.72 | 12.84 | 12.84 | 0.94% | 11,617 |
| Jan 21, 2026 | 12.54 | 12.72 | 12.48 | 12.72 | 12.72 | 1.76% | 15,120 |
| Jan 20, 2026 | 12.72 | 12.72 | 12.42 | 12.50 | 12.50 | -1.11% | 25,542 |
| Jan 19, 2026 | 12.86 | 12.86 | 12.60 | 12.64 | 12.64 | -3.36% | 19,494 |
| Jan 16, 2026 | 13.16 | 13.22 | 13.04 | 13.08 | 13.08 | -1.06% | 11,850 |
| Jan 15, 2026 | 12.88 | 13.22 | 12.80 | 13.22 | 13.22 | 2.64% | 158,484 |
| Jan 14, 2026 | 12.80 | 12.88 | 12.70 | 12.88 | 12.88 | 0.63% | 14,413 |
| Jan 13, 2026 | 12.88 | 12.88 | 12.72 | 12.80 | 12.80 | -0.78% | 15,728 |
| Jan 12, 2026 | 13.08 | 13.08 | 12.78 | 12.90 | 12.90 | -1.38% | 13,268 |
| Jan 9, 2026 | 12.96 | 13.08 | 12.84 | 13.08 | 13.08 | 1.40% | 18,644 |
| Jan 8, 2026 | 13.04 | 13.06 | 12.80 | 12.90 | 12.90 | -0.92% | 14,826 |
| Jan 7, 2026 | 12.90 | 13.08 | 12.88 | 13.02 | 13.02 | 1.09% | 14,966 |
| Jan 5, 2026 | 12.86 | 12.94 | 12.60 | 12.88 | 12.88 | 0.16% | 18,556 |
| Jan 2, 2026 | 12.96 | 13.08 | 12.84 | 12.86 | 12.86 | -0.62% | 17,754 |
| Dec 30, 2025 | 13.00 | 13.08 | 12.90 | 12.94 | 12.94 | -0.46% | 13,467 |
| Dec 29, 2025 | 12.76 | 13.00 | 12.76 | 13.00 | 13.00 | 1.88% | 77,619 |
| Dec 23, 2025 | 12.70 | 12.80 | 12.64 | 12.76 | 12.76 | 0.47% | 14,377 |
| Dec 22, 2025 | 12.60 | 12.72 | 12.54 | 12.70 | 12.70 | 0.63% | 23,116 |
| Dec 19, 2025 | 12.68 | 12.76 | 12.54 | 12.62 | 12.62 | -0.79% | 25,810 |
| Dec 18, 2025 | 12.64 | 12.72 | 12.48 | 12.72 | 12.72 | 0.63% | 26,976 |
| Dec 17, 2025 | 12.88 | 12.94 | 12.60 | 12.64 | 12.64 | -1.56% | 20,786 |
| Dec 16, 2025 | 12.66 | 12.88 | 12.56 | 12.84 | 12.84 | 1.26% | 13,768 |
| Dec 15, 2025 | 12.54 | 12.72 | 12.54 | 12.68 | 12.68 | 1.12% | 22,840 |
| Dec 12, 2025 | 12.46 | 12.60 | 12.44 | 12.54 | 12.54 | 1.13% | 12,055 |
| Dec 11, 2025 | 12.46 | 12.52 | 12.38 | 12.40 | 12.40 | -0.48% | 9,873 |
| Dec 10, 2025 | 12.40 | 12.50 | 12.34 | 12.46 | 12.46 | 0.48% | 13,132 |
| Dec 9, 2025 | 12.66 | 12.66 | 12.40 | 12.40 | 12.40 | -2.05% | 32,078 |
| Dec 8, 2025 | 12.68 | 12.80 | 12.62 | 12.66 | 12.66 | -0.16% | 23,996 |
| Dec 5, 2025 | 12.72 | 12.74 | 12.54 | 12.68 | 12.68 | -0.31% | 20,703 |
| Dec 4, 2025 | 12.60 | 12.80 | 12.60 | 12.72 | 12.72 | 0.47% | 21,479 |
| Dec 3, 2025 | 12.50 | 12.68 | 12.50 | 12.66 | 12.66 | 1.44% | 17,555 |
| Dec 2, 2025 | 12.52 | 12.56 | 12.40 | 12.48 | 12.48 | -0.48% | 16,689 |
| Dec 1, 2025 | 12.76 | 12.80 | 12.48 | 12.54 | 12.54 | -1.57% | 56,830 |
| Nov 28, 2025 | 12.72 | 12.86 | 12.62 | 12.74 | 12.74 | 0.16% | 49,714 |
| Nov 27, 2025 | 12.66 | 12.74 | 12.56 | 12.72 | 12.72 | 1.11% | 21,280 |
| Nov 26, 2025 | 12.46 | 12.68 | 12.44 | 12.58 | 12.58 | 0.96% | 13,782 |
| Nov 25, 2025 | 12.54 | 12.54 | 12.28 | 12.46 | 12.46 | -1.89% | 20,336 |
| Nov 24, 2025 | 12.66 | 12.72 | 12.42 | 12.70 | 12.70 | 0.32% | 59,897 |
| Nov 21, 2025 | 12.38 | 12.70 | 12.32 | 12.66 | 12.66 | 0.80% | 26,238 |
| Nov 20, 2025 | 12.38 | 12.66 | 12.38 | 12.56 | 12.56 | 1.62% | 14,322 |
| Nov 19, 2025 | 12.22 | 12.44 | 12.16 | 12.36 | 12.36 | 1.15% | 40,616 |
| Nov 18, 2025 | 12.26 | 12.28 | 12.10 | 12.22 | 12.22 | -0.33% | 12,813 |
| Nov 17, 2025 | 12.52 | 12.54 | 12.24 | 12.26 | 12.26 | -1.92% | 11,823 |
| Nov 14, 2025 | 12.50 | 12.56 | 12.38 | 12.50 | 12.50 | -0.16% | 15,425 |
| Nov 13, 2025 | 12.80 | 12.90 | 12.50 | 12.52 | 12.52 | -2.03% | 34,267 |
| Nov 12, 2025 | 12.78 | 12.84 | 12.68 | 12.78 | 12.78 | 0.16% | 12,852 |
| Nov 11, 2025 | 12.58 | 12.78 | 12.54 | 12.76 | 12.76 | 2.08% | 14,440 |
| Nov 10, 2025 | 12.64 | 12.68 | 12.50 | 12.50 | 12.50 | - | 17,087 |
| Nov 7, 2025 | 12.54 | 12.74 | 12.46 | 12.50 | 12.50 | -0.48% | 16,070 |
| Nov 6, 2025 | 12.50 | 12.68 | 12.46 | 12.56 | 12.56 | 0.32% | 17,071 |
| Nov 5, 2025 | 12.56 | 12.74 | 12.50 | 12.52 | 12.52 | -1.11% | 30,851 |
| Nov 4, 2025 | 12.70 | 12.80 | 12.44 | 12.66 | 12.66 | -0.63% | 24,242 |
| Nov 3, 2025 | 12.80 | 12.88 | 12.62 | 12.74 | 12.74 | -0.31% | 27,896 |
| Oct 31, 2025 | 13.50 | 13.70 | 12.66 | 12.78 | 12.78 | -2.59% | 40,840 |
| Oct 30, 2025 | 13.12 | 13.14 | 13.02 | 13.12 | 13.12 | 0.15% | 15,873 |
| Oct 29, 2025 | 13.28 | 13.28 | 13.06 | 13.10 | 13.10 | -1.36% | 17,516 |
| Oct 28, 2025 | 13.88 | 13.88 | 13.26 | 13.28 | 13.28 | -4.87% | 33,702 |
| Oct 27, 2025 | 13.80 | 14.00 | 13.60 | 13.96 | 13.96 | 1.16% | 28,392 |
| Oct 24, 2025 | 13.92 | 14.06 | 13.80 | 13.80 | 13.80 | -1.15% | 36,705 |
| Oct 23, 2025 | 13.44 | 14.00 | 13.44 | 13.96 | 13.96 | 3.87% | 48,740 |
| Oct 22, 2025 | 13.18 | 13.44 | 13.08 | 13.44 | 13.44 | 1.97% | 36,687 |
| Oct 21, 2025 | 13.12 | 13.18 | 12.96 | 13.18 | 13.18 | 0.92% | 25,161 |
| Oct 20, 2025 | 12.80 | 13.12 | 12.70 | 13.06 | 13.06 | 2.03% | 69,816 |
| Oct 17, 2025 | 12.62 | 12.80 | 12.50 | 12.80 | 12.80 | 0.79% | 14,441 |
| Oct 16, 2025 | 12.78 | 12.82 | 12.66 | 12.70 | 12.70 | -0.47% | 135,625 |
| Oct 15, 2025 | 12.60 | 12.88 | 12.60 | 12.76 | 12.76 | 1.59% | 15,357 |
| Oct 14, 2025 | 12.70 | 12.70 | 12.52 | 12.56 | 12.56 | -1.26% | 8,867 |
| Oct 13, 2025 | 12.52 | 12.76 | 12.52 | 12.72 | 12.72 | 1.60% | 7,733 |